Canada Goose Holdings Inc. (GOOS)
NYSE: GOOS · Real-Time Price · USD
12.95
-0.14 (-1.07%)
At close: Dec 31, 2025, 4:00 PM EST
12.95
0.00 (0.01%)
After-hours: Dec 31, 2025, 7:48 PM EST
Canada Goose Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 13.13 | 13.13 | 12.94 | 12.95 | 12.95 | -1.07% | 344,062 |
| Dec 30, 2025 | 13.02 | 13.24 | 12.87 | 13.09 | 13.09 | 0.46% | 505,223 |
| Dec 29, 2025 | 12.83 | 13.23 | 12.77 | 13.03 | 13.03 | 1.64% | 646,363 |
| Dec 26, 2025 | 12.81 | 13.15 | 12.70 | 12.82 | 12.82 | 0.55% | 708,063 |
| Dec 24, 2025 | 12.76 | 12.88 | 12.66 | 12.75 | 12.75 | 0.55% | 481,194 |
| Dec 23, 2025 | 12.68 | 12.90 | 12.64 | 12.68 | 12.68 | 0.24% | 1,480,995 |
| Dec 22, 2025 | 12.94 | 12.97 | 12.47 | 12.65 | 12.65 | -1.71% | 3,211,161 |
| Dec 19, 2025 | 12.91 | 13.13 | 12.70 | 12.87 | 12.87 | -0.85% | 1,234,495 |
| Dec 18, 2025 | 13.15 | 13.25 | 12.88 | 12.98 | 12.98 | 0.39% | 1,440,585 |
| Dec 17, 2025 | 12.99 | 13.21 | 12.85 | 12.93 | 12.93 | -0.39% | 648,632 |
| Dec 16, 2025 | 12.88 | 13.23 | 12.64 | 12.98 | 12.98 | 2.61% | 1,146,666 |
| Dec 15, 2025 | 12.84 | 12.88 | 12.51 | 12.65 | 12.65 | -1.17% | 456,896 |
| Dec 12, 2025 | 13.09 | 13.22 | 12.77 | 12.80 | 12.80 | -1.84% | 804,330 |
| Dec 11, 2025 | 13.05 | 13.21 | 12.97 | 13.04 | 13.04 | -0.53% | 451,235 |
| Dec 10, 2025 | 13.05 | 13.22 | 12.95 | 13.11 | 13.11 | 0.31% | 364,661 |
| Dec 9, 2025 | 13.17 | 13.34 | 13.07 | 13.07 | 13.07 | -0.53% | 405,886 |
| Dec 8, 2025 | 13.49 | 13.49 | 13.14 | 13.14 | 13.14 | -1.79% | 484,909 |
| Dec 5, 2025 | 13.94 | 13.96 | 13.33 | 13.38 | 13.38 | -4.15% | 625,514 |
| Dec 4, 2025 | 13.83 | 14.10 | 13.71 | 13.96 | 13.96 | 0.36% | 599,688 |
| Dec 3, 2025 | 14.00 | 14.11 | 13.66 | 13.91 | 13.91 | -0.50% | 399,736 |
| Dec 2, 2025 | 14.34 | 14.41 | 13.92 | 13.98 | 13.98 | -2.71% | 459,073 |
| Dec 1, 2025 | 13.94 | 14.60 | 13.90 | 14.37 | 14.37 | 2.42% | 747,561 |
| Nov 28, 2025 | 13.76 | 14.13 | 13.63 | 14.03 | 14.03 | 3.01% | 342,965 |
| Nov 26, 2025 | 13.49 | 13.71 | 13.46 | 13.62 | 13.62 | 0.81% | 388,656 |
| Nov 25, 2025 | 13.00 | 13.56 | 12.98 | 13.51 | 13.51 | 4.81% | 661,297 |
| Nov 24, 2025 | 12.47 | 12.96 | 12.43 | 12.89 | 12.89 | 3.04% | 485,192 |
| Nov 21, 2025 | 12.30 | 12.73 | 12.23 | 12.51 | 12.51 | 1.54% | 535,669 |
| Nov 20, 2025 | 12.64 | 12.76 | 12.24 | 12.32 | 12.32 | -0.88% | 450,367 |
| Nov 19, 2025 | 12.47 | 12.61 | 12.22 | 12.43 | 12.43 | -0.72% | 405,290 |
| Nov 18, 2025 | 12.67 | 12.78 | 12.44 | 12.52 | 12.52 | -1.26% | 403,782 |
| Nov 17, 2025 | 13.20 | 13.20 | 12.58 | 12.68 | 12.68 | -3.79% | 734,415 |
| Nov 14, 2025 | 13.28 | 13.31 | 12.92 | 13.18 | 13.18 | -2.08% | 435,019 |
| Nov 13, 2025 | 13.47 | 13.55 | 13.20 | 13.46 | 13.46 | 0.37% | 547,443 |
| Nov 12, 2025 | 13.21 | 13.49 | 13.06 | 13.41 | 13.41 | 2.60% | 708,926 |
| Nov 11, 2025 | 13.01 | 13.29 | 12.85 | 13.07 | 13.07 | 0.54% | 1,053,366 |
| Nov 10, 2025 | 12.58 | 13.29 | 12.39 | 13.00 | 13.00 | 3.26% | 1,927,699 |
| Nov 7, 2025 | 11.51 | 12.74 | 11.51 | 12.59 | 12.59 | 3.11% | 1,290,172 |
| Nov 6, 2025 | 12.26 | 12.39 | 11.42 | 12.21 | 12.21 | -13.71% | 2,750,572 |
| Nov 5, 2025 | 13.67 | 14.26 | 13.67 | 14.15 | 14.15 | 3.13% | 1,177,655 |
| Nov 4, 2025 | 13.86 | 14.21 | 13.63 | 13.72 | 13.72 | -2.90% | 1,227,311 |
| Nov 3, 2025 | 13.83 | 14.20 | 13.52 | 14.13 | 14.13 | 1.44% | 615,668 |
| Oct 31, 2025 | 13.75 | 13.97 | 13.67 | 13.93 | 13.93 | 1.60% | 714,061 |
| Oct 30, 2025 | 13.74 | 14.02 | 13.66 | 13.71 | 13.71 | -1.37% | 387,110 |
| Oct 29, 2025 | 13.94 | 14.10 | 13.87 | 13.90 | 13.90 | -1.28% | 538,181 |
| Oct 28, 2025 | 13.94 | 14.09 | 13.81 | 14.08 | 14.08 | 0.72% | 396,034 |
| Oct 27, 2025 | 13.65 | 14.10 | 13.64 | 13.98 | 13.98 | 3.25% | 535,822 |
| Oct 24, 2025 | 13.54 | 13.72 | 13.33 | 13.54 | 13.54 | 0.74% | 509,636 |
| Oct 23, 2025 | 13.10 | 13.53 | 13.10 | 13.44 | 13.44 | 2.60% | 387,978 |
| Oct 22, 2025 | 13.17 | 13.28 | 13.02 | 13.10 | 13.10 | -0.15% | 648,935 |
| Oct 21, 2025 | 13.15 | 13.57 | 13.07 | 13.12 | 13.12 | -0.38% | 568,388 |